655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,195200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,195100,2182307240,17820,17820,17820,17820,0
|
|
20241220,195000,2182307240,17820,17820,17820,17820,0
|
|
20241220,194900,2182307240,17820,17820,17820,17820,0
|
|
20241220,194800,2182307240,17820,17820,17820,17820,0
|
|
20241220,194700,2182307240,17820,17820,17820,17820,0
|
|
20241220,194600,2182307240,17820,17820,17820,17820,0
|
|
20241220,194500,2182307240,17820,17820,17820,17820,0
|
|
20241220,194400,2182307240,17820,17820,17820,17820,0
|
|
20241220,194300,2182307240,17820,17820,17820,17820,0
|
|
20241220,194200,2182307240,17820,17820,17820,17820,0
|
|
20241220,194100,2182307240,17820,17820,17820,17820,0
|
|
20241220,194000,2182307240,17820,17820,17820,17820,0
|
|
20241220,193900,2182307240,17820,17820,17820,17820,0
|
|
20241220,193800,2182307240,17820,17820,17820,17820,0
|
|
20241220,193700,2182307240,17820,17820,17820,17820,0
|
|
20241220,193600,2182307240,17820,17820,17820,17820,0
|
|
20241220,193500,2182307240,17820,17820,17820,17820,0
|
|
20241220,193400,2182307240,17820,17820,17820,17820,0
|
|
20241220,193300,2182307240,17820,17820,17820,17820,0
|
|
20241220,193200,2182307240,17820,17820,17820,17820,0
|
|
20241220,193100,2182307240,17820,17820,17820,17820,0
|
|
20241220,193000,2182307240,17820,17820,17820,17820,0
|
|
20241220,192900,2182307240,17820,17820,17820,17820,0
|
|
20241220,192800,2182307240,17820,17820,17820,17820,0
|
|
20241220,192700,2182307240,17820,17820,17820,17820,0
|
|
20241220,192600,2182307240,17820,17820,17820,17820,0
|
|
20241220,192500,2182307240,17820,17820,17820,17820,0
|
|
20241220,192400,2182307240,17820,17820,17820,17820,0
|
|
20241220,192300,2182307240,17820,17820,17820,17820,0
|
|
20241220,192200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,192100,2182307240,17820,17820,17820,17820,0
|
|
20241220,192000,2182307240,17820,17820,17820,17820,0
|
|
20241220,191900,2182307240,17820,17820,17820,17820,0
|
|
20241220,191800,2182307240,17820,17820,17820,17820,0
|
|
20241220,191700,2182307240,17820,17820,17820,17820,0
|
|
20241220,191600,2182307240,17820,17820,17820,17820,0
|
|
20241220,191500,2182307240,17820,17820,17820,17820,0
|
|
20241220,191400,2182307240,17820,17820,17820,17820,0
|
|
20241220,191300,2182307240,17820,17820,17820,17820,0
|
|
20241220,191200,2182307240,17820,17820,17820,17820,0
|
|
20241220,191100,2182307240,17820,17820,17820,17820,0
|
|
20241220,191000,2182307240,17820,17820,17820,17820,0
|
|
20241220,190900,2182307240,17820,17820,17820,17820,0
|
|
20241220,190800,2182307240,17820,17820,17820,17820,0
|
|
20241220,190700,2182307240,17820,17820,17820,17820,0
|
|
20241220,190600,2182307240,17820,17820,17820,17820,0
|
|
20241220,190500,2182307240,17820,17820,17820,17820,0
|
|
20241220,190400,2182307240,17820,17820,17820,17820,0
|
|
20241220,190300,2182307240,17820,17820,17820,17820,0
|
|
20241220,190200,2182307240,17820,17820,17820,17820,0
|
|
20241220,190100,2182307240,17820,17820,17820,17820,0
|
|
20241220,190000,2182307240,17820,17820,17820,17820,0
|
|
20241220,185900,2182307240,17820,17820,17820,17820,0
|
|
20241220,185800,2182307240,17820,17820,17820,17820,0
|
|
20241220,185700,2182307240,17820,17820,17820,17820,0
|
|
20241220,185600,2182307240,17820,17820,17820,17820,0
|
|
20241220,185500,2182307240,17820,17820,17820,17820,0
|
|
20241220,185400,2182307240,17820,17820,17820,17820,0
|
|
20241220,185300,2182307240,17820,17820,17820,17820,0
|
|
20241220,185200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,185100,2182307240,17820,17820,17820,17820,0
|
|
20241220,185000,2182307240,17820,17820,17820,17820,0
|
|
20241220,184900,2182307240,17820,17820,17820,17820,0
|
|
20241220,184800,2182307240,17820,17820,17820,17820,0
|
|
20241220,184700,2182307240,17820,17820,17820,17820,0
|
|
20241220,184600,2182307240,17820,17820,17820,17820,0
|
|
20241220,184500,2182307240,17820,17820,17820,17820,0
|
|
20241220,184400,2182307240,17820,17820,17820,17820,0
|
|
20241220,184300,2182307240,17820,17820,17820,17820,0
|
|
20241220,184200,2182307240,17820,17820,17820,17820,0
|
|
20241220,184100,2182307240,17820,17820,17820,17820,0
|
|
20241220,184000,2182307240,17820,17820,17820,17820,0
|
|
20241220,183900,2182307240,17820,17820,17820,17820,0
|
|
20241220,183800,2182307240,17820,17820,17820,17820,0
|
|
20241220,183700,2182307240,17820,17820,17820,17820,0
|
|
20241220,183600,2182307240,17820,17820,17820,17820,0
|
|
20241220,183500,2182307240,17820,17820,17820,17820,0
|
|
20241220,183400,2182307240,17820,17820,17820,17820,0
|
|
20241220,183300,2182307240,17820,17820,17820,17820,0
|
|
20241220,183200,2182307240,17820,17820,17820,17820,0
|
|
20241220,183100,2182307240,17820,17820,17820,17820,0
|
|
20241220,183000,2182307240,17820,17820,17820,17820,0
|
|
20241220,182900,2182307240,17820,17820,17820,17820,0
|
|
20241220,182800,2182307240,17820,17820,17820,17820,0
|
|
20241220,182700,2182307240,17820,17820,17820,17820,0
|
|
20241220,182600,2182307240,17820,17820,17820,17820,0
|
|
20241220,182500,2182307240,17820,17820,17820,17820,0
|
|
20241220,182400,2182307240,17820,17820,17820,17820,0
|
|
20241220,182300,2182307240,17820,17820,17820,17820,0
|
|
20241220,182200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,182100,2182307240,17820,17820,17820,17820,0
|
|
20241220,182000,2182307240,17820,17820,17820,17820,0
|
|
20241220,181900,2182307240,17820,17820,17820,17820,0
|
|
20241220,181800,2182307240,17820,17820,17820,17820,0
|
|
20241220,181700,2182307240,17820,17820,17820,17820,0
|
|
20241220,181600,2182307240,17820,17820,17820,17820,0
|
|
20241220,181500,2182307240,17820,17820,17820,17820,0
|
|
20241220,181400,2182307240,17820,17820,17820,17820,0
|
|
20241220,181300,2182307240,17820,17820,17820,17820,0
|
|
20241220,181200,2182307240,17820,17820,17820,17820,0
|
|
20241220,181100,2182307240,17820,17820,17820,17820,0
|
|
20241220,181000,2182307240,17820,17820,17820,17820,0
|
|
20241220,180900,2182307240,17820,17820,17820,17820,0
|
|
20241220,180800,2182307240,17820,17820,17820,17820,0
|
|
20241220,180700,2182307240,17820,17820,17820,17820,0
|
|
20241220,180600,2182307240,17820,17820,17820,17820,0
|
|
20241220,180500,2182307240,17820,17820,17820,17820,0
|
|
20241220,180400,2182307240,17820,17820,17820,17820,0
|
|
20241220,180300,2182307240,17820,17820,17820,17820,0
|
|
20241220,180200,2182307240,17820,17820,17820,17820,0
|
|
20241220,180100,2182307240,17820,17820,17820,17820,0
|
|
20241220,180000,2182307240,17820,17820,17820,17820,0
|
|
20241220,175900,2182307240,17820,17820,17820,17820,0
|
|
20241220,175800,2182307240,17820,17820,17820,17820,0
|
|
20241220,175700,2182307240,17820,17820,17820,17820,0
|
|
20241220,175600,2182307240,17820,17820,17820,17820,0
|
|
20241220,175500,2182307240,17820,17820,17820,17820,0
|
|
20241220,175400,2182307240,17820,17820,17820,17820,0
|
|
20241220,175300,2182307240,17820,17820,17820,17820,0
|
|
20241220,175200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,175100,2182307240,17820,17820,17820,17820,0
|
|
20241220,175000,2182307240,17820,17820,17820,17820,0
|
|
20241220,174900,2182307240,17820,17820,17820,17820,0
|
|
20241220,174800,2182307240,17820,17820,17820,17820,0
|
|
20241220,174700,2182307240,17820,17820,17820,17820,0
|
|
20241220,174600,2182307240,17820,17820,17820,17820,0
|
|
20241220,174500,2182307240,17820,17820,17820,17820,0
|
|
20241220,174400,2182307240,17820,17820,17820,17820,0
|
|
20241220,174300,2182307240,17820,17820,17820,17820,0
|
|
20241220,174200,2182307240,17820,17820,17820,17820,0
|
|
20241220,174100,2182307240,17820,17820,17820,17820,0
|
|
20241220,174000,2182307240,17820,17820,17820,17820,0
|
|
20241220,173900,2182307240,17820,17820,17820,17820,0
|
|
20241220,173800,2182307240,17820,17820,17820,17820,0
|
|
20241220,173700,2182307240,17820,17820,17820,17820,0
|
|
20241220,173600,2182307240,17820,17820,17820,17820,0
|
|
20241220,173500,2182307240,17820,17820,17820,17820,0
|
|
20241220,173400,2182307240,17820,17820,17820,17820,0
|
|
20241220,173300,2182307240,17820,17820,17820,17820,0
|
|
20241220,173200,2182307240,17820,17820,17820,17820,0
|
|
20241220,173100,2182307240,17820,17820,17820,17820,0
|
|
20241220,173000,2182307240,17820,17820,17820,17820,0
|
|
20241220,172900,2182307240,17820,17820,17820,17820,0
|
|
20241220,172800,2182307240,17820,17820,17820,17820,0
|
|
20241220,172700,2182307240,17820,17820,17820,17820,0
|
|
20241220,172600,2182307240,17820,17820,17820,17820,0
|
|
20241220,172500,2182307240,17820,17820,17820,17820,0
|
|
20241220,172400,2182307240,17820,17820,17820,17820,0
|
|
20241220,172300,2182307240,17820,17820,17820,17820,0
|
|
20241220,172200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,172100,2182307240,17820,17820,17820,17820,0
|
|
20241220,172000,2182307240,17820,17820,17820,17820,0
|
|
20241220,171900,2182307240,17820,17820,17820,17820,0
|
|
20241220,171800,2182307240,17820,17820,17820,17820,0
|
|
20241220,171700,2182307240,17820,17820,17820,17820,0
|
|
20241220,171600,2182307240,17820,17820,17820,17820,0
|
|
20241220,171500,2182307240,17820,17820,17820,17820,0
|
|
20241220,171400,2182307240,17820,17820,17820,17820,0
|
|
20241220,171300,2182307240,17820,17820,17820,17820,0
|
|
20241220,171200,2182307240,17820,17820,17820,17820,0
|
|
20241220,171100,2182307240,17820,17820,17820,17820,0
|
|
20241220,171000,2182307240,17820,17820,17820,17820,0
|
|
20241220,170900,2182307240,17820,17820,17820,17820,0
|
|
20241220,170800,2182307240,17820,17820,17820,17820,0
|
|
20241220,170700,2182307240,17820,17820,17820,17820,0
|
|
20241220,170600,2182307240,17820,17820,17820,17820,0
|
|
20241220,170500,2182307240,17820,17820,17820,17820,0
|
|
20241220,170400,2182307240,17820,17820,17820,17820,0
|
|
20241220,170300,2182307240,17820,17820,17820,17820,0
|
|
20241220,170200,2182307240,17820,17820,17820,17820,0
|
|
20241220,170100,2182307240,17820,17820,17820,17820,0
|
|
20241220,170000,2182307240,17820,17820,17820,17820,0
|
|
20241220,165900,2182307240,17820,17820,17820,17820,0
|
|
20241220,165800,2182307240,17820,17820,17820,17820,0
|
|
20241220,165700,2182307240,17820,17820,17820,17820,0
|
|
20241220,165600,2182307240,17820,17820,17820,17820,0
|
|
20241220,165500,2182307240,17820,17820,17820,17820,0
|
|
20241220,165400,2182307240,17820,17820,17820,17820,0
|
|
20241220,165300,2182307240,17820,17820,17820,17820,0
|
|
20241220,165200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,165100,2182307240,17820,17820,17820,17820,0
|
|
20241220,165000,2182307240,17820,17820,17820,17820,0
|
|
20241220,164900,2182307240,17820,17820,17820,17820,0
|
|
20241220,164800,2182307240,17820,17820,17820,17820,0
|
|
20241220,164700,2182307240,17820,17820,17820,17820,0
|
|
20241220,164600,2182307240,17820,17820,17820,17820,0
|
|
20241220,164500,2182307240,17820,17820,17820,17820,0
|
|
20241220,164400,2182307240,17820,17820,17820,17820,0
|
|
20241220,164300,2182307240,17820,17820,17820,17820,0
|
|
20241220,164200,2182307240,17820,17820,17820,17820,0
|
|
20241220,164100,2182307240,17820,17820,17820,17820,0
|
|
20241220,164000,2182307240,17820,17820,17820,17820,0
|
|
20241220,163900,2182307240,17820,17820,17820,17820,0
|
|
20241220,163800,2182307240,17820,17820,17820,17820,0
|
|
20241220,163700,2182307240,17820,17820,17820,17820,0
|
|
20241220,163600,2182307240,17820,17820,17820,17820,0
|
|
20241220,163500,2182307240,17820,17820,17820,17820,0
|
|
20241220,163400,2182307240,17820,17820,17820,17820,0
|
|
20241220,163300,2182307240,17820,17820,17820,17820,0
|
|
20241220,163200,2182307240,17820,17820,17820,17820,0
|
|
20241220,163100,2182307240,17820,17820,17820,17820,0
|
|
20241220,163000,2182307240,17820,17820,17820,17820,0
|
|
20241220,162900,2182307240,17820,17820,17820,17820,0
|
|
20241220,162800,2182307240,17820,17820,17820,17820,0
|
|
20241220,162700,2182307240,17820,17820,17820,17820,0
|
|
20241220,162600,2182307240,17820,17820,17820,17820,0
|
|
20241220,162500,2182307240,17820,17820,17820,17820,0
|
|
20241220,162400,2182307240,17820,17820,17820,17820,0
|
|
20241220,162300,2182307240,17820,17820,17820,17820,0
|
|
20241220,162200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,162100,2182307240,17820,17820,17820,17820,0
|
|
20241220,162000,2182307240,17820,17820,17820,17820,0
|
|
20241220,161900,2182307240,17820,17820,17820,17820,0
|
|
20241220,161800,2182307240,17820,17820,17820,17820,0
|
|
20241220,161700,2182307240,17820,17820,17820,17820,0
|
|
20241220,161600,2182307240,17820,17820,17820,17820,0
|
|
20241220,161500,2182307240,17820,17820,17820,17820,0
|
|
20241220,161400,2182307240,17820,17820,17820,17820,0
|
|
20241220,161300,2182307240,17820,17820,17820,17820,0
|
|
20241220,161200,2182307240,17820,17820,17820,17820,0
|
|
20241220,161100,2182307240,17820,17820,17820,17820,0
|
|
20241220,161000,2182307240,17820,17820,17820,17820,0
|
|
20241220,160900,2182307240,17820,17820,17820,17820,0
|
|
20241220,160800,2182307240,17820,17820,17820,17820,0
|
|
20241220,160700,2182307240,17820,17820,17820,17820,0
|
|
20241220,160600,2182307240,17820,17820,17820,17820,0
|
|
20241220,160500,2182307240,17820,17820,17820,17820,0
|
|
20241220,160400,2182307240,17820,17820,17820,17820,0
|
|
20241220,160300,2182307240,17820,17820,17820,17820,0
|
|
20241220,160200,2182307240,17820,17820,17820,17820,0
|
|
20241220,160100,2182307240,17820,17820,17820,17820,0
|
|
20241220,160000,2182307240,17820,17820,17820,17820,0
|
|
20241220,155900,2182307240,17820,17820,17820,17820,0
|
|
20241220,155800,2182307240,17820,17820,17820,17820,0
|
|
20241220,155700,2182307240,17820,17820,17820,17820,0
|
|
20241220,155600,2182307240,17820,17820,17820,17820,0
|
|
20241220,155500,2182307240,17820,17820,17820,17820,0
|
|
20241220,155400,2182307240,17820,17820,17820,17820,0
|
|
20241220,155300,2182307240,17820,17820,17820,17820,0
|
|
20241220,155200,2182307240,17820,17820,17820,17820,5434
|
|
20241220,155100,2182307240,17820,17820,17820,17820,0
|
|
20241220,155000,2182307240,17820,17820,17820,17820,0
|
|
20241220,154900,2182307240,17820,17820,17820,17820,0
|
|
20241220,154800,2182307240,17820,17820,17820,17820,0
|
|
20241220,154700,2182307240,17820,17820,17820,17820,0
|
|
20241220,154600,2182307240,17820,17820,17820,17820,0
|
|
20241220,154500,2182307240,17820,17820,17820,17820,0
|
|
20241220,154400,2182307240,17820,17820,17820,17820,0
|
|
20241220,154300,2182307240,17820,17820,17820,17820,0
|
|
20241220,154200,2182307240,17820,17820,17820,17820,0
|
|
20241220,154100,2182307240,17820,17820,17820,17820,0
|
|
20241220,154000,2182307240,17820,17820,17820,17820,0
|
|
20241220,153900,2182307240,17820,17820,17820,17820,0
|
|
20241220,153800,2182307240,17820,17820,17820,17820,0
|
|
20241220,153700,2182307240,17820,17820,17820,17820,0
|
|
20241220,153600,2182307240,17820,17820,17820,17820,0
|
|
20241220,153500,2182307240,17820,17820,17820,17820,0
|
|
20241220,153400,2182307240,17820,17820,17820,17820,0
|
|
20241220,153300,2182307240,17820,17820,17820,17820,0
|
|
20241220,153200,2182307240,17820,17820,17820,17820,0
|
|
20241220,153100,2182307240,17820,17820,17820,17820,0
|
|
20241220,153000,2182307240,17820,17820,17820,17820,5434
|
|
20241220,152900,2085473360,17810,17810,17810,17810,0
|
|
20241220,152800,2085473360,17810,17810,17810,17810,0
|
|
20241220,152700,2085473360,17810,17810,17810,17810,0
|
|
20241220,152600,2085473360,17810,17810,17810,17810,0
|
|
20241220,152500,2085473360,17810,17810,17810,17810,0
|
|
20241220,152400,2085473360,17810,17810,17810,17810,0
|
|
20241220,152300,2085473360,17810,17810,17810,17810,0
|
|
20241220,152200,2085473360,17810,17810,17810,17810,0
|
|
20241220,152100,2085473360,17810,17810,17810,17810,0
|
|
20241220,152000,2085473360,17810,17810,17810,17810,0
|
|
20241220,151900,2085473360,17810,17780,17810,17770,416
|
|
20241220,151800,2078077870,17770,17770,17780,17770,130
|
|
20241220,151700,2075767600,17770,17810,17810,17770,1147
|
|
20241220,151600,2055351860,17800,17780,17810,17780,1266
|
|
20241220,151500,2032813630,17780,17750,17780,17750,793
|
|
20241220,151400,2018723330,17750,17750,17760,17750,192
|
|
20241220,151300,2015314430,17750,17750,17760,17750,404
|
|
20241220,151200,2008143090,17760,17760,17760,17750,115
|
|
20241220,151100,2006101510,17760,17750,17830,17750,569
|
|
20241220,151000,1995996240,17840,17730,17840,17730,874
|
|
20241220,150900,1980452340,17730,17740,17750,17730,156
|
|
20241220,150800,1977685040,17740,17750,17760,17730,1317
|
|
20241220,150700,1954323940,17740,17790,17830,17740,3887
|
|
20241220,150600,1885291140,17780,17790,17820,17770,524
|
|
20241220,150500,1875967720,17790,17800,17800,17770,686
|
|
20241220,150400,1863770170,17790,17810,17830,17790,662
|
|
20241220,150300,1851982020,17820,17810,17840,17800,866
|
|
20241220,150200,1836556600,17820,17800,17820,17790,288
|
|
20241220,150100,1831427700,17810,17770,17810,17760,636
|
|
20241220,150000,1820120970,17770,17760,17780,17760,239
|
|
20241220,145900,1815874130,17760,17760,17770,17760,29
|
|
20241220,145800,1815358910,17770,17750,17770,17740,518
|
|
20241220,145700,1806164800,17750,17750,17750,17740,912
|
|
20241220,145600,1789977600,17750,17740,17750,17730,93
|
|
20241220,145500,1788327770,17740,17730,17740,17730,77
|
|
20241220,145400,1786962350,17740,17760,17760,17730,702
|
|
20241220,145300,1774509150,17760,17760,17770,17750,18
|
|
20241220,145200,1774189420,17770,17760,17770,17750,151
|
|
20241220,145100,1771506640,17760,17760,17770,17750,37
|
|
20241220,145000,1770849660,17760,17760,17770,17760,40
|
|
20241220,144900,1770139230,17750,17750,17770,17750,64
|
|
20241220,144800,1769002910,17770,17760,17770,17740,66
|
|
20241220,144700,1767831130,17760,17760,17760,17740,18
|
|
20241220,144600,1767511540,17750,17740,17760,17740,103
|
|
20241220,144500,1765683770,17750,17770,17770,17750,62
|
|
20241220,144400,1764582710,17760,17750,17770,17740,113
|
|
20241220,144300,1762576550,17750,17760,17760,17740,519
|
|
20241220,144200,1753368790,17750,17760,17770,17750,65
|
|
20241220,144100,1752214530,17760,17750,17760,17750,1172
|
|
20241220,144000,1731410580,17750,17760,17760,17750,119
|
|
20241220,143900,1729297590,17770,17780,17780,17750,4648
|
|
20241220,143800,1646710070,17770,17770,17780,17770,144
|
|
20241220,143700,1644150710,17780,17790,17790,17770,148
|
|
20241220,143600,1641519510,17780,17780,17780,17770,135
|
|
20241220,143500,1639119660,17780,17770,17780,17770,58
|
|
20241220,143400,1638088800,17770,17780,17780,17770,13
|
|
20241220,143300,1637857750,17770,17780,17780,17770,59
|
|
20241220,143200,1636809130,17830,17770,17830,17770,88
|
|
20241220,143100,1635244540,17760,17770,17770,17760,16
|
|
20241220,143000,1634960260,17770,17770,17770,17760,72
|
|
20241220,142900,1633680870,17760,17770,17780,17760,208
|
|
20241220,142800,1629985460,17760,17760,17770,17760,7
|
|
20241220,142700,1629861100,17760,17760,17770,17760,65
|
|
20241220,142600,1628706520,17760,17770,17770,17760,47
|
|
20241220,142500,1627871740,17770,17770,17770,17760,475
|
|
20241220,142400,1619435340,17760,17770,17780,17760,57
|
|
20241220,142300,1618422460,17770,17760,17770,17760,25
|
|
20241220,142200,1617978310,17760,17770,17780,17760,12
|
|
20241220,142100,1617765070,17770,17770,17770,17760,266
|
|
20241220,142000,1613040720,17770,17770,17780,17760,73
|
|
20241220,141900,1611743900,17770,17760,17770,17760,49
|
|
20241220,141800,1610873240,17760,17770,17780,17760,68
|
|
20241220,141700,1609665180,17770,17770,17780,17770,1213
|
|
20241220,141600,1588110020,17770,17770,17780,17770,93
|
|
20241220,141500,1586457190,17770,17800,17810,17770,86
|
|
20241220,141400,1584927680,17800,17790,17810,17790,20
|
|
20241220,141300,1584571680,17780,17790,17790,17770,858
|
|
20241220,141200,1569308030,17790,17780,17800,17780,51
|
|
20241220,141100,1568400680,17800,17820,17820,17770,58
|
|
20241220,141000,1567368390,17820,17790,17820,17770,73
|
|
20241220,140900,1566069390,17790,17800,17800,17790,7
|
|
20241220,140800,1565944820,17810,17790,17810,17770,163
|
|
20241220,140700,1563044710,17790,17780,17790,17770,110
|
|
20241220,140600,1561089240,17790,17800,17800,17770,64
|
|
20241220,140500,1559950650,17800,17780,17800,17780,39
|
|
20241220,140400,1559256840,17790,17790,17790,17770,145
|
|
20241220,140300,1556679090,17790,17790,17790,17790,3
|
|
20241220,140200,1556625720,17790,17780,17790,17780,72
|
|
20241220,140100,1555345250,17790,17800,17810,17780,281
|
|
20241220,140000,1550346010,17800,17790,17810,17790,121
|
|
20241220,135900,1548192480,17780,17810,17810,17780,23
|
|
20241220,135800,1547783280,17790,17820,17820,17790,66
|
|
20241220,135700,1546609100,17790,17780,17790,17750,140
|
|
20241220,135600,1544120900,17770,17750,17770,17750,111
|
|
20241220,135500,1542149360,17750,17760,17760,17750,88
|
|
20241220,135400,1540587250,17760,17740,17760,17740,70
|
|
20241220,135300,1539345110,17740,17740,17750,17740,23
|
|
20241220,135200,1538936960,17750,17740,17750,17740,141
|
|
20241220,135100,1536435530,17750,17740,17760,17740,38
|
|
20241220,135000,1535761030,17740,17740,17760,17740,73
|
|
20241220,134900,1534464610,17740,17750,17750,17740,54
|
|
20241220,134800,1533506510,17740,17750,17760,17740,1282
|
|
20241220,134700,1510757430,17760,17750,17760,17750,57
|
|
20241220,134600,1509745500,17750,17750,17750,17750,38
|
|
20241220,134500,1509071000,17760,17750,17760,17750,49
|
|
20241220,134400,1508201140,17750,17760,17760,17750,54
|
|
20241220,134300,1507242590,17760,17750,17760,17750,498
|
|
20241220,134200,1498402100,17760,17770,17770,17750,22
|
|
20241220,134100,1498011440,17760,17750,17760,17750,40
|
|
20241220,134000,1497301060,17760,17760,17770,17750,84
|
|
20241220,133900,1495809610,17760,17760,17760,17750,105
|
|
20241220,133800,1493945510,17760,17760,17760,17760,27
|
|
20241220,133700,1493465990,17750,17760,17760,17750,51
|
|
20241220,133600,1492560600,17760,17750,17760,17750,84
|
|
20241220,133500,1491068820,17760,17750,17760,17750,83
|
|
20241220,133400,1489595460,17750,17760,17760,17750,61
|
|
20241220,133300,1488512480,17750,17750,17760,17750,24
|
|
20241220,133200,1488086300,17760,17760,17760,17760,134
|
|
20241220,133100,1485706460,17760,17770,17780,17760,22
|
|
20241220,133000,1485315460,17760,17760,17760,17760,40
|
|
20241220,132900,1484605060,17760,17760,17760,17750,77
|
|
20241220,132800,1483237580,17760,17750,17760,17740,92
|
|
20241220,132700,1481603950,17750,17740,17750,17740,167
|
|
20241220,132600,1478639710,17750,17750,17750,17740,38
|
|
20241220,132500,1477965260,17740,17750,17750,17730,13
|
|
20241220,132400,1477734600,17750,17740,17780,17730,60
|
|
20241220,132300,1476670640,17740,17770,17780,17730,1920
|
|
20241220,132200,1442580900,17770,17770,17770,17770,175
|
|
20241220,132100,1439471150,17760,17750,17770,17750,165
|
|
20241220,132000,1436540840,17760,17760,17760,17750,476
|
|
20241220,131900,1428087090,17760,17760,17770,17760,64
|
|
20241220,131800,1426950400,17760,17760,17770,17760,55
|
|
20241220,131700,1425973440,17770,17780,17790,17760,71
|
|
20241220,131600,1424711140,17780,17780,17780,17780,10
|
|
20241220,131500,1424533340,17780,17750,17780,17750,342
|
|
20241220,131400,1418455080,17750,17760,17760,17750,53
|
|
20241220,131300,1417514240,17770,17760,17770,17760,150
|
|
20241220,131200,1414850230,17760,17760,17760,17760,1179
|
|
20241220,131100,1393911190,17770,17770,17770,17760,359
|
|
20241220,131000,1387532500,17770,17760,17770,17760,106
|
|
20241220,130900,1385649330,17780,17760,17780,17760,63
|
|
20241220,130800,1384529610,17770,17760,17770,17760,288
|
|
20241220,130700,1379413260,17770,17760,17770,17760,38
|
|
20241220,130600,1378738370,17760,17760,17760,17760,40
|
|
20241220,130500,1378027970,17760,17760,17770,17760,349
|
|
20241220,130400,1371826530,17760,17780,17780,17760,799
|
|
20241220,130300,1357628260,17780,17770,17780,17770,7
|
|
20241220,130200,1357503860,17770,17780,17780,17770,133
|
|
20241220,130100,1355139910,17780,17790,17790,17780,623
|
|
20241220,130000,1344062870,17790,17780,17790,17780,36
|
|
20241220,125900,1343422620,17780,17780,17790,17780,49
|
|
20241220,125800,1342551370,17780,17790,17790,17780,129
|
|
20241220,125700,1340257060,17790,17780,17790,17780,53
|
|
20241220,125600,1339314360,17780,17790,17790,17780,39
|
|
20241220,125500,1338620930,17790,17780,17790,17780,84
|
|
20241220,125400,1337127220,17780,17780,17780,17780,90
|
|
20241220,125300,1335527020,17780,17780,17780,17780,56
|
|
20241220,125200,1334531340,17780,17780,17790,17780,43
|
|
20241220,125100,1333766790,17780,17780,17780,17780,594
|
|
20241220,125000,1323205470,17790,17790,17790,17790,73
|
|
20241220,124900,1321906800,17790,17800,17800,17790,173
|
|
20241220,124800,1318828300,17800,17790,17800,17790,85
|
|
20241220,124700,1317315800,17800,17790,17800,17790,22
|
|
20241220,124600,1316924350,17790,17800,17800,17790,58
|
|
20241220,124500,1315892500,17790,17800,17800,17790,104
|
|
20241220,124400,1314041710,17800,17800,17800,17800,929
|
|
20241220,124300,1297505510,17800,17810,17810,17800,320
|
|
20241220,124200,1291808540,17810,17810,17810,17800,653
|
|
20241220,124100,1280178680,17810,17820,17830,17810,394
|
|
20241220,124000,1273157780,17820,17840,17840,17820,531
|
|
20241220,123900,1263688880,17840,17850,17850,17840,291
|
|
20241220,123800,1258494680,17850,17850,17850,17850,17
|
|
20241220,123700,1258191230,17850,17850,17860,17850,97
|
|
20241220,123600,1256459770,17850,17850,17850,17850,118
|
|
20241220,123500,1254353470,17860,17860,17860,17850,609
|
|
20241220,123400,1243482800,17850,17850,17860,17850,117
|
|
20241220,123300,1241393740,17860,17870,17870,17860,415
|
|
20241220,123200,1233979840,17870,17880,17890,17870,886
|
|
20241220,123100,1218140690,17890,17890,17890,17880,55
|
|
20241220,123000,1217156790,17880,17880,17880,17880,58
|
|
20241220,122900,1216119750,17880,17880,17880,17880,96
|
|
20241220,122800,1214403270,17880,17880,17880,17880,17
|
|
20241220,122700,1214099310,17880,17880,17890,17880,15
|
|
20241220,122600,1213831080,17880,17880,17890,17880,51
|
|
20241220,122500,1212919100,17880,17890,17890,17880,782
|
|
20241220,122400,1198929370,17900,17890,17900,17890,65
|
|
20241220,122300,1197766250,17890,17910,17910,17890,988
|
|
20241220,122200,1180081250,17910,17900,17910,17900,108
|
|
20241220,122100,1178147490,17900,17900,17900,17900,82
|
|
20241220,122000,1176679690,17900,17900,17900,17900,77
|
|
20241220,121900,1175301390,17900,17900,17910,17900,35
|
|
20241220,121800,1174674660,17900,17910,17910,17900,165
|
|
20241220,121700,1171720060,17910,17920,17920,17910,53
|
|
20241220,121600,1170770760,17910,17910,17910,17910,50
|
|
20241220,121500,1169875260,17910,17910,17920,17910,54
|
|
20241220,121400,1168907980,17930,17910,17930,17910,169
|
|
20241220,121300,1165880030,17910,17910,17910,17910,128
|
|
20241220,121200,1163587550,17910,17910,17910,17910,89
|
|
20241220,121100,1161993560,17910,17910,17920,17910,49
|
|
20241220,121000,1161115870,17910,17910,17910,17910,305
|
|
20241220,120900,1155653320,17910,17910,17920,17910,29
|
|
20241220,120800,1155133830,17910,17910,17910,17910,87
|
|
20241220,120700,1153575660,17910,17910,17910,17910,55
|
|
20241220,120600,1152590610,17920,17910,17920,17910,12
|
|
20241220,120500,1152375660,17910,17920,17920,17910,44
|
|
20241220,120400,1151587220,17920,17920,17920,17920,215
|
|
20241220,120300,1147734420,17930,17920,17930,17920,2
|
|
20241220,120200,1147698570,17920,17920,17920,17920,63
|
|
20241220,120100,1146569610,17920,17920,17930,17920,71
|
|
20241220,120000,1145297270,17920,17930,17930,17920,546
|
|
20241220,115900,1135508000,17940,17930,17940,17930,633
|
|
20241220,115800,1124158300,17930,17930,17930,17930,124
|
|
20241220,115700,1121934980,17930,17930,17930,17930,10
|
|
20241220,115600,1121755680,17930,17930,17940,17930,125
|
|
20241220,115500,1119514140,17930,17940,17940,17930,72
|
|
20241220,115400,1118222540,17940,17940,17940,17940,4
|
|
20241220,115300,1118150780,17940,17940,17940,17940,61
|
|
20241220,115200,1117056440,17940,17940,17940,17940,39
|
|
20241220,115100,1116356780,17940,17940,17940,17940,94
|
|
20241220,115000,1114670420,17940,17940,17940,17940,34
|
|
20241220,114900,1114060460,17940,17940,17940,17940,63
|
|
20241220,114800,1112930240,17940,17940,17940,17940,41
|
|
20241220,114700,1112194700,17940,17940,17950,17940,45
|
|
20241220,114600,1111387350,17940,17940,17940,17940,105
|
|
20241220,114500,1109503650,17940,17940,17940,17940,39
|
|
20241220,114400,1108803990,17940,17950,17960,17940,182
|
|
20241220,114300,1105537830,17950,17950,17950,17950,71
|
|
20241220,114200,1104263380,17950,17950,17950,17950,93
|
|
20241220,114100,1102594030,17950,17950,17950,17950,12
|
|
20241220,114000,1102378630,17950,17960,17960,17950,75
|
|
20241220,113900,1101032060,17960,17960,17960,17960,71
|
|
20241220,113800,1099756900,17960,17960,17960,17960,9
|
|
20241220,113700,1099595260,17960,17960,17980,17960,72
|
|
20241220,113600,1098301730,17960,17960,17970,17960,60
|
|
20241220,113500,1097224110,17960,17970,17970,17960,111
|
|
20241220,113400,1095230050,17960,17950,17960,17950,47
|
|
20241220,113300,1094386380,17950,17960,17960,17950,86
|
|
20241220,113200,1092842510,17960,17960,17960,17960,413
|
|
20241220,113100,1085425030,17970,17970,17970,17970,55
|
|
20241220,113000,1084436680,17970,17970,17980,17970,59
|
|
20241220,112900,1083376440,17970,17970,17970,17970,12
|
|
20241220,112800,1083160800,17970,17980,17990,17970,554
|
|
20241220,112700,1073204350,17970,17990,18000,17970,68
|
|
20241220,112600,1071981120,17990,17960,17990,17960,830
|
|
20241220,112500,1057054690,17960,17960,17970,17960,36
|
|
20241220,112400,1056407880,17960,17960,17970,17960,106
|
|
20241220,112300,1054503620,17960,17960,17990,17960,489
|
|
20241220,112200,1045716600,17960,17960,17960,17960,34
|
|
20241220,112100,1045105960,17960,17970,17980,17960,61
|
|
20241220,112000,1044010320,17970,17960,17970,17960,80
|
|
20241220,111900,1042573120,17960,17960,17960,17960,26
|
|
20241220,111800,1042106160,17960,17990,17990,17960,408
|
|
20241220,111700,1034772510,17990,17990,17990,17990,56
|
|
20241220,111600,1033765070,17990,17980,17990,17960,560
|
|
20241220,111500,1023693970,17970,17950,17970,17950,85
|
|
20241220,111400,1022167150,17940,17940,17940,17940,106
|
|
20241220,111300,1020265510,17940,17940,17940,17940,0
|
|
20241220,111200,1020265510,17940,17940,17940,17940,63
|
|
20241220,111100,1019135290,17940,17960,17960,17940,18
|
|
20241220,111000,1018812150,17960,17940,17960,17940,93
|
|
20241220,110900,1017143390,17940,17940,17940,17940,2
|
|
20241220,110800,1017107510,17960,17940,17960,17930,104
|
|
20241220,110700,1015241920,17940,17930,17940,17930,10
|
|
20241220,110600,1015062600,17930,17940,17940,17930,59
|
|
20241220,110500,1014004360,17930,17940,17940,17930,65
|
|
20241220,110400,1012838510,17930,17940,17940,17930,152
|
|
20241220,110300,1010112830,17930,17930,17950,17930,324
|
|
20241220,110200,1004303440,17930,17930,17930,17930,77
|
|
20241220,110100,1002922830,17930,17930,17930,17930,56
|
|
20241220,110000,1001918750,17940,17930,17940,17930,12
|
|
20241220,105900,1001703490,17930,17940,17940,17930,206
|
|
20241220,105800,998009900,17930,17940,17940,17930,91
|
|
20241220,105700,996377600,17950,17940,17950,17940,50
|
|
20241220,105600,995480540,17940,17940,17950,17940,57
|
|
20241220,105500,994457640,17950,17930,17960,17930,339
|
|
20241220,105400,988372280,17930,17930,17930,17930,49
|
|
20241220,105300,987493710,17930,17930,17930,17930,46
|
|
20241220,105200,986668930,17930,17930,17930,17930,63
|
|
20241220,105100,985539340,17930,17920,17940,17920,11
|
|
20241220,105000,985342060,17920,17920,17950,17920,600
|
|
20241220,104900,974588370,17920,17940,17940,17920,1309
|
|
20241220,104800,951117450,17940,17940,17940,17940,7
|
|
20241220,104700,950991870,17930,17930,17950,17930,227
|
|
20241220,104600,946917750,17930,17930,17930,17930,61
|
|
20241220,104500,945824020,17930,17940,17940,17930,109
|
|
20241220,104400,943868950,17940,17950,17950,17940,81
|
|
20241220,104300,942415280,17940,17930,17950,17930,921
|
|
20241220,104200,925894750,17930,17940,17950,17930,71
|
|
20241220,104100,924621340,17940,17930,17940,17930,118
|
|
20241220,104000,922504430,17940,17930,17940,17930,169
|
|
20241220,103900,919474220,17930,17930,17950,17930,262
|
|
20241220,103800,914772800,17930,17920,17940,17910,545
|
|
20241220,103700,905001650,17920,17920,17940,17920,483
|
|
20241220,103600,896341220,17920,17930,17930,17910,91
|
|
20241220,103500,894710910,17930,17920,17930,17920,12
|
|
20241220,103400,894495840,17910,17910,17930,17910,124
|
|
20241220,103300,892274150,17910,17930,17930,17900,1733
|
|
20241220,103200,861229940,17930,17920,17930,17920,27
|
|
20241220,103100,860745910,17920,17930,17930,17920,61
|
|
20241220,103000,859652240,17930,17920,17940,17920,419
|
|
20241220,102900,852140780,17920,17920,17930,17920,74
|
|
20241220,102800,850814670,17930,17900,17930,17900,4718
|
|
20241220,102700,766282770,17900,17930,17930,17900,1543
|
|
20241220,102600,738645850,17930,17930,17930,17930,450
|
|
20241220,102500,730577350,17930,17940,17950,17930,144
|
|
20241220,102400,727994260,17940,17950,17950,17940,183
|
|
20241220,102300,724709880,17940,17950,17950,17940,818
|
|
20241220,102200,710027220,17950,17960,17960,17950,13
|
|
20241220,102100,709793760,17960,17960,17960,17950,497
|
|
20241220,102000,700867650,17960,17950,17980,17950,281
|
|
20241220,101900,695818770,17950,17960,17960,17950,699
|
|
20241220,101800,683264750,17960,17970,17970,17960,56
|
|
20241220,101700,682258980,17960,17970,17970,17960,125
|
|
20241220,101600,680013140,17970,17960,17970,17950,106
|
|
20241220,101500,678109170,17960,17950,17960,17950,28
|
|
20241220,101400,677606340,17950,18010,18010,17950,7877
|
|
20241220,101300,535969050,18010,18030,18040,18010,231
|
|
20241220,101200,531805250,18030,18050,18060,18030,976
|
|
20241220,101100,514195340,18050,18070,18070,18050,142
|
|
20241220,101000,511632180,18080,18050,18080,18040,29
|
|
20241220,100900,511108460,18040,18040,18050,18040,43
|
|
20241220,100800,510332710,18040,18060,18060,18040,955
|
|
20241220,100700,493088690,18060,18070,18070,18060,141
|
|
20241220,100600,490540830,18080,18080,18080,18080,65
|
|
20241220,100500,489365630,18080,18100,18100,18080,62
|
|
20241220,100400,488244170,18100,18100,18110,18090,25
|
|
20241220,100300,487791720,18120,18090,18120,18090,268
|
|
20241220,100200,482941210,18080,18090,18090,18080,7
|
|
20241220,100100,482814600,18080,18080,18080,18080,14
|
|
20241220,100000,482561480,18080,18070,18080,18070,35
|
|
20241220,095900,481928690,18060,18070,18070,18060,59
|
|
20241220,095800,480863050,18070,18070,18130,18070,94
|
|
20241220,095700,479164410,18140,18060,18140,18060,635
|
|
20241220,095600,467694990,18090,18050,18090,18050,15
|
|
20241220,095500,467424160,18090,18030,18090,18000,145
|
|
20241220,095400,464808740,18020,17990,18020,17990,436
|
|
20241220,095300,456957240,18000,18000,18000,18000,26
|
|
20241220,095200,456489240,18010,18000,18010,18000,969
|
|
20241220,095100,439047220,18000,18010,18010,18000,116
|
|
20241220,095000,436958610,18020,18010,18020,18010,45
|
|
20241220,094900,436148120,18010,18020,18020,18010,26
|
|
20241220,094800,435679750,18020,18020,18020,18020,17
|
|
20241220,094700,435373410,18020,18020,18020,18020,12
|
|
20241220,094600,435157170,18040,18040,18040,18040,2
|
|
20241220,094500,435121090,18040,18030,18040,18010,314
|
|
20241220,094400,429462300,18020,18030,18030,18020,1070
|
|
20241220,094300,410178180,18040,18030,18050,18030,176
|
|
20241220,094200,407002970,18030,18030,18030,18030,30
|
|
20241220,094100,406462070,18040,18050,18050,18040,5
|
|
20241220,094000,406371840,18060,18100,18100,18060,62
|
|
20241220,093900,405250200,18100,18140,18180,18080,174
|
|
20241220,093800,402100950,18090,18000,18140,18000,1811
|
|
20241220,093700,369404780,18000,18030,18030,18000,79
|
|
20241220,093600,367982750,18030,17980,18030,17970,109
|
|
20241220,093500,366020690,17970,17980,17980,17970,706
|
|
20241220,093400,353329960,17990,17990,17990,17990,30
|
|
20241220,093300,352790260,18000,18000,18000,17990,1681
|
|
20241220,093200,322537700,18010,18020,18030,18010,334
|
|
20241220,093100,316516700,18020,18000,18020,18000,67
|
|
20241220,093000,315310580,18000,17990,18000,17990,975
|
|
20241220,092900,297761180,17980,17980,17980,17980,9
|
|
20241220,092800,297599360,17970,17980,18000,17970,28
|
|
20241220,092700,297095910,17970,17970,17970,17970,0
|
|
20241220,092600,297095910,17970,17970,17970,17960,261
|
|
20241220,092500,292405900,17970,18000,18000,17970,1693
|
|
20241220,092400,261956110,18020,18000,18020,18000,106
|
|
20241220,092300,260046250,18020,18020,18020,18020,1
|
|
20241220,092200,260028230,18020,18020,18020,18020,1
|
|
20241220,092100,260010210,18020,18010,18020,18000,154
|
|
20241220,092000,257237390,18000,18000,18000,18000,472
|
|
20241220,091900,248741390,18000,18010,18010,18000,306
|
|
20241220,091800,243230890,18010,18020,18020,18010,358
|
|
20241220,091700,236782990,18020,18030,18030,18020,48
|
|
20241220,091600,235917690,18040,18000,18070,18000,278
|
|
20241220,091500,230908550,18010,18080,18080,17980,3237
|
|
20241220,091400,172608750,18080,18060,18080,18060,387
|
|
20241220,091300,165614700,18060,18060,18090,18060,13
|
|
20241220,091200,165379870,18080,18070,18080,18060,1389
|
|
20241220,091100,140283840,18070,18040,18070,18040,331
|
|
20241220,091000,134309570,18030,18080,18080,18020,1674
|
|
20241220,090900,104111310,18220,18080,18220,18050,443
|
|
20241220,090800,96110160,18080,18040,18220,18040,552
|
|
20241220,090700,86109750,18040,18040,18040,18030,119
|
|
20241220,090600,83963190,18040,18050,18050,18030,848
|
|
20241220,090500,68663070,18040,18050,18070,18040,974
|
|
20241220,090400,51077110,18060,18210,18210,18060,1984
|
|
20241220,090300,15114340,18220,18220,18220,18220,78
|
|
20241220,090200,13693180,18240,18240,18240,18240,0
|
|
20241220,090100,13693180,18240,18250,18250,18240,66
|
|
20241220,090000,12489200,18300,18210,18300,18180,686
|